| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 29-Dec-2021 | 790.00 | 825.00 | 755.00 | 825.00 | 11,617,000 | 0 |
| 28-Dec-2021 | 810.00 | 820.00 | 795.00 | 795.00 | 1,601,000 | 0 |
| 27-Dec-2021 | 805.00 | 810.00 | 795.00 | 810.00 | 1,397,900 | 0 |
| 24-Dec-2021 | 820.00 | 825.00 | 805.00 | 805.00 | 2,330,500 | 0 |
| 23-Dec-2021 | 820.00 | 825.00 | 805.00 | 815.00 | 2,816,200 | 0 |
| 22-Dec-2021 | 835.00 | 850.00 | 810.00 | 815.00 | 6,859,100 | 0 |
| 21-Dec-2021 | 800.00 | 840.00 | 800.00 | 835.00 | 16,748,900 | 0 |
| 20-Dec-2021 | 795.00 | 805.00 | 785.00 | 805.00 | 3,614,000 | 0 |
| 17-Dec-2021 | 785.00 | 810.00 | 785.00 | 795.00 | 4,126,600 | 0 |
| 16-Dec-2021 | 805.00 | 850.00 | 780.00 | 785.00 | 18,554,900 | 0 |
| 15-Dec-2021 | 790.00 | 810.00 | 790.00 | 805.00 | 3,784,000 | 0 |
| 14-Dec-2021 | 800.00 | 810.00 | 780.00 | 790.00 | 3,882,300 | 0 |
| 13-Dec-2021 | 805.00 | 815.00 | 795.00 | 800.00 | 5,477,900 | 0 |
| 10-Dec-2021 | 760.00 | 820.00 | 755.00 | 800.00 | 17,558,800 | 0 |
| 09-Dec-2021 | 760.00 | 765.00 | 730.00 | 755.00 | 28,810,500 | 0 |
| 08-Dec-2021 | 760.00 | 770.00 | 750.00 | 760.00 | 1,542,900 | 0 |
| 07-Dec-2021 | 750.00 | 775.00 | 750.00 | 760.00 | 3,535,100 | 0 |
| 06-Dec-2021 | 775.00 | 780.00 | 740.00 | 750.00 | 4,935,900 | 0 |
| 03-Dec-2021 | 780.00 | 790.00 | 765.00 | 775.00 | 5,325,600 | 0 |
| 02-Dec-2021 | 725.00 | 780.00 | 720.00 | 780.00 | 9,500,300 | 0 |
| 01-Dec-2021 | 730.00 | 735.00 | 710.00 | 720.00 | 25,641,000 | 0 |
| 30-Nov-2021 | 740.00 | 755.00 | 720.00 | 735.00 | 8,872,100 | 0 |
| 29-Nov-2021 | 750.00 | 755.00 | 730.00 | 740.00 | 10,652,200 | 0 |
| 26-Nov-2021 | 775.00 | 780.00 | 735.00 | 750.00 | 8,246,700 | 0 |
| 25-Nov-2021 | 820.00 | 820.00 | 775.00 | 775.00 | 17,349,100 | 0 |
| 24-Nov-2021 | 825.00 | 835.00 | 820.00 | 820.00 | 2,944,300 | 0 |
| 23-Nov-2021 | 845.00 | 850.00 | 825.00 | 825.00 | 7,143,400 | 0 |
| 22-Nov-2021 | 850.00 | 860.00 | 835.00 | 845.00 | 5,117,900 | 0 |
| 19-Nov-2021 | 855.00 | 865.00 | 845.00 | 850.00 | 4,600,400 | 0 |
| 18-Nov-2021 | 850.00 | 875.00 | 850.00 | 850.00 | 5,605,400 | 0 |
| 17-Nov-2021 | 835.00 | 860.00 | 810.00 | 850.00 | 12,228,500 | 0 |
| 16-Nov-2021 | 885.00 | 890.00 | 830.00 | 835.00 | 14,560,300 | 0 |
| 15-Nov-2021 | 870.00 | 900.00 | 870.00 | 880.00 | 9,630,700 | 0 |
| 12-Nov-2021 | 885.00 | 910.00 | 870.00 | 870.00 | 15,263,600 | 0 |
| 11-Nov-2021 | 850.00 | 905.00 | 850.00 | 885.00 | 25,875,900 | 0 |
| 10-Nov-2021 | 840.00 | 875.00 | 835.00 | 860.00 | 24,122,300 | 0 |
| 09-Nov-2021 | 815.00 | 845.00 | 790.00 | 835.00 | 40,303,500 | 0 |
| 08-Nov-2021 | 800.00 | 840.00 | 800.00 | 815.00 | 21,907,900 | 0 |
| 05-Nov-2021 | 800.00 | 815.00 | 790.00 | 800.00 | 36,955,000 | 0 |
| 04-Nov-2021 | 810.00 | 815.00 | 800.00 | 800.00 | 4,532,400 | 0 |
| 03-Nov-2021 | 800.00 | 825.00 | 800.00 | 805.00 | 7,865,600 | 0 |
| 02-Nov-2021 | 830.00 | 840.00 | 795.00 | 800.00 | 22,563,500 | 0 |
| 01-Nov-2021 | 815.00 | 855.00 | 815.00 | 825.00 | 26,564,900 | 0 |
| 29-Oct-2021 | 785.00 | 825.00 | 780.00 | 820.00 | 22,283,500 | 0 |
| 28-Oct-2021 | 785.00 | 790.00 | 770.00 | 780.00 | 7,684,200 | 0 |
| 27-Oct-2021 | 795.00 | 805.00 | 780.00 | 785.00 | 12,709,000 | 0 |
| 26-Oct-2021 | 775.00 | 800.00 | 765.00 | 795.00 | 22,370,300 | 0 |
| 25-Oct-2021 | 765.00 | 780.00 | 760.00 | 770.00 | 17,153,200 | 0 |
| 22-Oct-2021 | 725.00 | 770.00 | 715.00 | 765.00 | 70,195,900 | 0 |
| 21-Oct-2021 | 720.00 | 745.00 | 685.00 | 715.00 | 77,423,800 | 0 |
| 19-Oct-2021 | 710.00 | 720.00 | 705.00 | 715.00 | 15,286,600 | 0 |
| 18-Oct-2021 | 705.00 | 710.00 | 695.00 | 710.00 | 5,153,900 | 0 |
| 15-Oct-2021 | 710.00 | 710.00 | 700.00 | 700.00 | 7,622,700 | 0 |
| 14-Oct-2021 | 700.00 | 710.00 | 690.00 | 705.00 | 6,382,000 | 0 |
| 13-Oct-2021 | 705.00 | 705.00 | 695.00 | 700.00 | 3,486,400 | 0 |
| 12-Oct-2021 | 695.00 | 710.00 | 690.00 | 705.00 | 9,173,100 | 0 |
| 11-Oct-2021 | 710.00 | 720.00 | 695.00 | 695.00 | 6,406,500 | 0 |
| 08-Oct-2021 | 710.00 | 715.00 | 705.00 | 715.00 | 5,351,000 | 0 |
| 07-Oct-2021 | 705.00 | 720.00 | 695.00 | 705.00 | 13,835,200 | 0 |
| 06-Oct-2021 | 700.00 | 705.00 | 685.00 | 705.00 | 13,712,200 | 0 |
| 05-Oct-2021 | 680.00 | 695.00 | 680.00 | 695.00 | 15,341,600 | 0 |
| 04-Oct-2021 | 685.00 | 685.00 | 675.00 | 680.00 | 7,803,700 | 0 |
| 01-Oct-2021 | 685.00 | 725.00 | 675.00 | 685.00 | 18,185,200 | 0 |
| 30-Sep-2021 | 685.00 | 695.00 | 680.00 | 685.00 | 24,996,600 | 0 |
| 29-Sep-2021 | 705.00 | 720.00 | 680.00 | 685.00 | 17,111,500 | 0 |
| 28-Sep-2021 | 715.00 | 720.00 | 705.00 | 705.00 | 3,811,500 | 0 |
| 27-Sep-2021 | 725.00 | 735.00 | 715.00 | 715.00 | 3,402,400 | 0 |
| 24-Sep-2021 | 725.00 | 735.00 | 725.00 | 730.00 | 3,768,300 | 0 |
| 23-Sep-2021 | 725.00 | 735.00 | 720.00 | 730.00 | 3,393,400 | 0 |
| 22-Sep-2021 | 730.00 | 735.00 | 705.00 | 720.00 | 4,771,300 | 0 |
| 21-Sep-2021 | 735.00 | 740.00 | 715.00 | 725.00 | 7,860,500 | 0 |
| 20-Sep-2021 | 730.00 | 740.00 | 705.00 | 735.00 | 18,060,300 | 0 |
| 17-Sep-2021 | 735.00 | 745.00 | 725.00 | 730.00 | 5,624,900 | 0 |
| 16-Sep-2021 | 735.00 | 740.00 | 730.00 | 735.00 | 4,440,000 | 0 |
| 15-Sep-2021 | 730.00 | 745.00 | 730.00 | 735.00 | 7,513,500 | 0 |
| 14-Sep-2021 | 740.00 | 745.00 | 730.00 | 730.00 | 6,597,400 | 0 |
| 13-Sep-2021 | 745.00 | 755.00 | 730.00 | 740.00 | 10,131,500 | 0 |
| 10-Sep-2021 | 725.00 | 765.00 | 710.00 | 745.00 | 24,187,400 | 0 |
| 09-Sep-2021 | 730.00 | 740.00 | 720.00 | 720.00 | 6,215,800 | 0 |
| 08-Sep-2021 | 735.00 | 745.00 | 725.00 | 730.00 | 7,627,000 | 0 |
| 07-Sep-2021 | 750.00 | 750.00 | 730.00 | 730.00 | 8,877,700 | 0 |
| 06-Sep-2021 | 745.00 | 755.00 | 735.00 | 745.00 | 6,774,100 | 0 |
| 03-Sep-2021 | 775.00 | 785.00 | 730.00 | 750.00 | 13,700,200 | 0 |
| 02-Sep-2021 | 755.00 | 765.00 | 750.00 | 755.00 | 8,109,200 | 0 |
| 01-Sep-2021 | 765.00 | 775.00 | 760.00 | 760.00 | 9,004,300 | 0 |
| 31-Aug-2021 | 770.00 | 780.00 | 750.00 | 760.00 | 15,666,800 | 0 |
| 30-Aug-2021 | 750.00 | 785.00 | 730.00 | 770.00 | 75,379,400 | 0 |
| 27-Aug-2021 | 730.00 | 740.00 | 720.00 | 735.00 | 6,411,100 | 0 |
| 26-Aug-2021 | 735.00 | 740.00 | 725.00 | 730.00 | 2,455,700 | 0 |
| 25-Aug-2021 | 740.00 | 750.00 | 730.00 | 735.00 | 6,159,700 | 0 |
| 24-Aug-2021 | 735.00 | 750.00 | 730.00 | 745.00 | 4,989,900 | 0 |
| 23-Aug-2021 | 740.00 | 750.00 | 725.00 | 735.00 | 9,596,000 | 0 |
| 20-Aug-2021 | 750.00 | 765.00 | 745.00 | 745.00 | 4,737,500 | 0 |
| 19-Aug-2021 | 755.00 | 765.00 | 730.00 | 755.00 | 20,144,500 | 0 |
| 18-Aug-2021 | 760.00 | 780.00 | 755.00 | 755.00 | 10,029,200 | 0 |
| 16-Aug-2021 | 755.00 | 805.00 | 745.00 | 760.00 | 79,783,900 | 0 |
| 13-Aug-2021 | 770.00 | 780.00 | 745.00 | 750.00 | 31,689,500 | 0 |
| 12-Aug-2021 | 770.00 | 790.00 | 755.00 | 760.00 | 14,843,400 | 0 |
| 10-Aug-2021 | 785.00 | 795.00 | 750.00 | 785.00 | 20,101,300 | 0 |
| 09-Aug-2021 | 835.00 | 845.00 | 775.00 | 785.00 | 59,795,700 | 0 |